Mercados españoles cerrados en 1 hr 8 mins

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,44+0,08 (+0,42%)
A partir del 10:22AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,3020,5020,2620,4420,44194.818
25 abr 202420,2120,3819,9820,3620,361.937.600
24 abr 202420,2420,4020,0820,3520,351.930.800
23 abr 202419,9920,3919,9120,3020,301.224.200
22 abr 202419,9520,1419,8119,9719,972.239.500
19 abr 202419,5719,8419,5719,8319,831.660.900
18 abr 202419,4719,6919,3219,5819,581.339.900
17 abr 202419,5719,7519,3619,3819,382.009.400
16 abr 202419,4919,6319,2619,5019,502.819.800
15 abr 202419,9119,9419,5219,5819,581.841.400
12 abr 202419,7619,9119,6419,7419,741.262.800
11 abr 202419,9220,0019,7719,9019,901.633.500
10 abr 202420,3220,4219,6519,8219,822.487.200
09 abr 202420,8320,9420,5720,6120,611.388.400
08 abr 202420,7320,9320,7220,8020,801.349.500
05 abr 202420,6020,9020,5420,6820,681.715.300
04 abr 202421,4821,5420,4920,5520,553.352.100
03 abr 202421,8422,0221,6621,6821,682.458.900
02 abr 202421,7522,0621,6621,8521,851.980.500
01 abr 202422,3122,3121,8821,8921,891.671.000
28 mar 202422,1422,4322,1422,3622,361.809.200
27 mar 202421,9122,1821,8522,1322,132.045.100
26 mar 202421,9021,9421,7321,7421,741.397.700
25 mar 202421,7922,0421,7121,8421,841.467.500
22 mar 202421,9121,9621,7321,7921,792.021.300
21 mar 202422,0122,0121,6721,9121,912.568.800
20 mar 202420,9722,0220,9221,9621,964.160.900
19 mar 202420,5921,0020,5920,9620,961.643.400
18 mar 202420,9921,0620,5920,6020,602.484.100
15 mar 202420,8921,1820,7720,9920,998.290.100
14 mar 202421,0421,2120,9021,0021,002.692.000
13 mar 202420,9321,1920,8720,9820,981.858.500
12 mar 202420,8221,0920,7620,9320,932.506.800
11 mar 202419,8220,9419,8020,8820,884.181.400
08 mar 202419,7720,0319,7319,7519,751.685.700
07 mar 202420,0320,2919,7019,7419,741.910.000
06 mar 202419,8920,1119,8119,9519,953.348.000
05 mar 202419,7220,0019,6619,7919,792.000.400
04 mar 202419,9020,2119,7019,7619,761.791.900
01 mar 202419,8519,9519,7119,8219,821.177.700
29 feb 202420,0820,0819,7319,8919,891.971.100
28 feb 202419,3820,0419,3219,9119,912.327.500
27 feb 202419,2619,4119,2219,3919,391.314.800
26 feb 202419,2419,3219,1519,2319,231.495.400
23 feb 202419,1219,4019,1019,2919,291.477.900
22 feb 202419,2819,3018,9819,0819,081.945.500
21 feb 202419,1819,4019,1119,2519,251.645.600
20 feb 202419,1419,2719,0919,1819,181.891.600
16 feb 202419,4619,6519,3119,3219,322.029.300
15 feb 202419,4819,5919,3719,5119,511.680.200
14 feb 202419,1619,3919,1019,3619,361.784.400
14 feb 20240.115 Dividendo
13 feb 202419,0219,2518,9219,1519,032.782.000
12 feb 202419,1019,5219,0719,3419,222.133.100
09 feb 202419,0019,1118,6819,0718,962.420.300
08 feb 202419,0819,1818,7218,9318,823.339.300
07 feb 202419,4919,5219,0419,0618,952.451.600
06 feb 202419,2919,5919,2519,5019,382.306.400
05 feb 202419,7319,7319,1419,2419,122.466.200
02 feb 202419,9220,0019,7719,8119,692.494.900
01 feb 202419,8220,0319,5019,9719,852.934.100
31 ene 202420,1920,2619,8119,8419,722.099.900
30 ene 202420,0820,2520,0420,2220,101.632.900
29 ene 202419,9520,1519,9520,1119,991.660.700
26 ene 202419,9120,0819,8620,0619,941.501.000
25 ene 202419,9820,0219,7319,8619,741.485.700
24 ene 202419,9720,0119,7719,8119,691.929.700
23 ene 202419,9219,9919,7719,8019,681.779.700
22 ene 202419,8120,0019,7919,8919,771.883.600
19 ene 202419,3719,6719,2619,6719,551.263.200
18 ene 202419,2919,3019,0519,2719,151.165.400
17 ene 202419,0019,1818,9819,1319,022.030.600
16 ene 202419,3619,3619,1719,2119,091.283.600
12 ene 202419,4019,4719,2519,3719,251.511.200
11 ene 202419,2719,3419,0719,2119,091.654.600
10 ene 202419,2219,4019,2219,3619,24914.300
09 ene 202419,3519,3719,1019,1719,051.475.800
08 ene 202419,3719,5419,3219,5019,381.416.800
05 ene 202419,2819,6219,2819,2919,172.062.600
04 ene 202419,1119,3819,1119,2919,171.585.000
03 ene 202419,1619,3419,0519,1419,031.313.300
02 ene 202419,1519,3619,0719,3319,211.632.100
29 dic 202319,4819,5119,2819,2919,171.474.400
28 dic 202319,4019,5619,3819,4719,35930.900
27 dic 202319,4819,5419,4119,4819,361.232.300
26 dic 202319,4419,6019,4219,4519,331.559.200
22 dic 202319,4319,6019,4019,4619,341.096.500
21 dic 202319,3119,4119,1619,3819,261.463.100
20 dic 202319,2819,6419,2019,2119,091.587.200
19 dic 202318,9519,4118,9319,3319,211.644.400
18 dic 202319,0519,2718,8218,9318,821.879.600
15 dic 202319,1719,2318,8918,9618,854.889.800
14 dic 202318,8419,2718,7719,1919,072.662.800
13 dic 202318,3818,7518,3818,6918,583.333.300
12 dic 202318,1918,4418,1618,3118,201.960.700
11 dic 202318,0418,3018,0418,2218,111.863.400
08 dic 202317,7218,1017,7218,0817,971.586.600
07 dic 202317,5117,7517,4217,7517,641.428.100
06 dic 202317,5117,8217,4317,4717,371.893.500
05 dic 202317,8317,9417,5917,6017,491.476.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...